Spot 935.20
· 170 contratti su 2 scadenze
· fonte ibkr
· catturata 30/06 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 89.10 | 96.30 | 92.70 | +0.99 | 27.7% | 845 | 27.7% | -0.01 | — | — | 4.80 | — |
| — | 84.15 | 91.45 | 87.80 | +0.99 | 26.9% | 850 | 26.9% | -0.01 | 0.12 | 0.01 | 0.22 | — |
| — | 79.20 | 86.65 | 82.92 | +0.98 | 26.1% | 855 | 26.1% | -0.02 | — | — | 0.79 | — |
| — | 74.25 | 80.40 | 77.33 | — | — | 860 | — | — | 0.20 | 0.10 | 0.30 | — |
| — | 69.30 | 75.15 | 72.22 | — | — | 865 | — | — | — | — | 2.24 | — |
| — | 64.40 | 71.40 | 67.90 | — | — | 870 | — | — | 0.36 | 0.23 | 0.50 | — |
| — | 59.55 | 66.35 | 62.95 | — | — | 875 | — | — | 0.65 | 0.15 | 1.15 | — |
| — | 54.70 | 61.80 | 58.25 | — | — | 880 | — | — | 0.73 | 0.43 | 1.03 | — |
| — | 49.95 | 56.00 | 52.98 | — | — | 885 | — | — | 1.12 | 0.75 | 1.49 | — |
| — | 45.20 | 52.75 | 48.98 | — | — | 890 | — | — | 1.53 | 1.13 | 1.93 | — |
| — | 40.60 | 46.60 | 43.60 | — | — | 895 | — | — | 1.77 | 1.40 | 2.15 | — |
| — | 36.60 | 42.20 | 39.40 | +0.90 | 22.0% | 900 | — | — | 2.38 | 1.98 | 2.78 | — |
| — | 32.35 | 37.90 | 35.12 | — | — | 905 | — | — | 2.90 | 2.30 | 3.50 | — |
| — | 28.20 | 33.45 | 30.82 | — | — | 910 | 21.7% | -0.14 | 4.00 | 3.25 | 4.75 | — |
| — | 24.30 | 29.95 | 27.12 | — | — | 915 | — | — | 5.35 | 4.40 | 6.30 | — |
| — | 21.35 | 24.85 | 23.10 | — | — | 920 | 21.5% | -0.21 | 6.42 | 5.35 | 7.50 | — |
| — | 19.55 | 21.60 | 20.57 | — | — | 925 | — | — | 8.53 | 7.55 | 9.50 | — |
| — | 15.65 | 18.65 | 17.15 | — | — | 930 | 21.5% | -0.31 | 10.50 | 9.50 | 11.50 | — |
| — | 13.45 | 15.10 | 14.28 | — | — | 935 | — | — | 12.70 | 11.80 | 13.60 | — |
| — | 11.20 | 13.00 | 12.10 | — | — | 940 | — | — | 14.85 | 13.60 | 16.10 | — |
| — | 9.35 | 11.10 | 10.22 | — | — | 945 | — | — | 17.70 | 16.55 | 18.85 | — |
| — | 7.70 | 8.20 | 7.95 | +0.48 | 21.7% | 950 | 21.7% | -0.53 | 20.05 | 18.20 | 21.90 | — |
| — | 6.65 | 7.90 | 7.28 | +0.45 | 21.7% | 952.5 | 21.7% | -0.55 | 22.57 | 21.60 | 23.55 | — |
| — | 5.80 | 7.20 | 6.50 | +0.43 | 21.8% | 955 | 21.8% | -0.58 | 24.82 | 22.50 | 27.15 | — |
| — | 4.65 | 6.60 | 5.62 | +0.40 | 21.8% | 957.5 | 21.8% | -0.60 | 26.57 | 24.15 | 29.00 | — |
| — | 4.15 | 6.00 | 5.08 | +0.37 | 21.9% | 960 | 21.9% | -0.63 | 28.12 | 25.35 | 30.90 | — |
| — | 3.80 | 5.45 | 4.62 | +0.34 | 21.9% | 962.5 | 21.9% | -0.66 | 30.43 | 27.75 | 33.10 | — |
| — | 3.05 | 4.85 | 3.95 | +0.32 | 21.9% | 965 | 21.9% | -0.68 | 31.98 | 29.10 | 34.85 | — |
| — | 2.94 | 4.50 | 3.72 | +0.30 | 22.0% | 967.5 | — | — | 34.00 | 31.00 | 37.00 | — |
| — | 2.52 | 3.85 | 3.19 | +0.28 | 22.1% | 970 | — | — | 36.38 | 33.55 | 39.20 | — |
| — | 1.97 | 3.45 | 2.71 | — | — | 972.5 | — | — | 38.23 | 34.15 | 42.30 | — |
| — | 1.68 | 3.05 | 2.37 | — | — | 975 | — | — | 40.98 | 37.50 | 44.45 | — |
| — | 1.67 | 2.74 | 2.21 | — | — | 977.5 | — | — | 42.85 | 39.00 | 46.70 | — |
| — | 1.22 | 2.69 | 1.96 | — | — | 980 | — | — | 45.48 | 42.50 | 48.45 | — |
| — | 1.10 | 1.82 | 1.46 | — | — | 985 | — | — | 49.65 | 46.15 | 53.15 | — |
| — | 1.00 | 1.45 | 1.23 | — | — | 990 | — | — | 54.48 | 51.00 | 57.95 | — |
| — | 0.72 | 1.13 | 0.93 | — | — | 995 | — | — | 59.48 | 56.20 | 62.75 | — |
| — | 0.45 | 0.98 | 0.71 | — | — | 1000 | — | — | 64.80 | 61.60 | 68.00 | — |
| — | 0.30 | 1.91 | 1.10 | +0.08 | 24.1% | 1005 | — | — | 69.03 | 65.40 | 72.65 | — |
| — | — | 1.03 | — | — | — | 1010 | 24.5% | -0.95 | 74.05 | 70.25 | 77.85 | — |
| — | 0.25 | 0.68 | 0.47 | +0.05 | 25.0% | 1015 | 25.0% | -0.96 | 79.45 | 75.40 | 83.50 | — |
| — | 0.01 | 0.45 | 0.23 | +0.04 | 25.6% | 1020 | 25.6% | -0.97 | 84.00 | 80.00 | 88.00 | — |
| — | — | 0.45 | — | +0.04 | 26.1% | 1025 | 26.1% | -0.98 | 89.03 | 85.40 | 92.65 | — |
| — | 0.08 | 0.68 | 0.38 | +0.03 | 26.7% | 1030 | 26.7% | -0.99 | 94.20 | 90.70 | 97.70 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.